Indicators

Southwestern Energy (NY: SWN )

7.150 +0.170 (+2.44%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	7.010	7.260	6.991	7.150	32,379,912	+0.17(+2.44%)
Sep 26, 2024	6.750	7.010	6.710	6.980	40,110,592	+0.25(+3.71%)
Sep 25, 2024	6.870	6.900	6.720	6.730	20,217,886	-0.13(-1.90%)
Sep 24, 2024	6.950	6.955	6.850	6.860	18,275,202	-0.02(-0.29%)
Sep 23, 2024	6.730	6.928	6.710	6.880	26,932,040	+0.16(+2.38%)
Sep 20, 2024	6.590	6.765	6.530	6.720	40,808,172	+0.16(+2.44%)
Sep 19, 2024	6.500	6.630	6.420	6.560	25,168,264	+0.21(+3.31%)
Sep 18, 2024	6.300	6.480	6.270	6.350	29,390,240	+0.06(+0.95%)
Sep 17, 2024	6.260	6.300	6.224	6.290	15,945,622	+0.03(+0.48%)
Sep 16, 2024	6.270	6.345	6.235	6.260	13,147,615	+0.00(+0.00%)
Sep 13, 2024	6.240	6.280	6.200	6.260	18,356,270	+0.08(+1.29%)
Sep 12, 2024	6.230	6.240	6.084	6.180	15,965,062	-0.02(-0.32%)
Sep 11, 2024	6.030	6.200	5.960	6.200	17,369,732	+0.17(+2.82%)
Sep 10, 2024	6.040	6.040	5.890	6.030	14,859,805	+0.02(+0.33%)
Sep 09, 2024	5.970	6.040	5.950	6.010	18,645,924	-0.03(-0.50%)
Sep 06, 2024	6.130	6.240	6.020	6.040	27,838,416	-0.09(-1.47%)
Sep 05, 2024	6.080	6.150	5.980	6.130	41,771,868	+0.10(+1.66%)
Sep 04, 2024	6.190	6.240	6.020	6.030	13,106,873	-0.14(-2.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.